Coeur Mining

CDE
🏛️ usa →
18.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.14 6.14 6.06 6.07 231.8K
09:31 6.04 6.05 5.99 6.01 123.4K
09:32 6.00 6.03 6.00 6.02 52.0K
09:33 6.01 6.06 6.01 6.04 39.8K
09:34 6.03 6.04 6.01 6.02 22.1K
09:35 6.02 6.03 6.01 6.03 44.8K
09:36 6.02 6.02 6.00 6.00 41.4K
09:37 6.00 6.00 5.99 6.00 5.1K
09:38 6.00 6.04 6.00 6.01 62.2K
09:39 6.01 6.03 6.01 6.02 22.6K
09:40 6.01 6.07 6.01 6.06 48.5K
09:41 6.05 6.07 6.04 6.07 16.3K
09:42 6.07 6.08 6.07 6.07 22.6K
09:43 6.08 6.08 6.06 6.06 27.2K
09:44 6.06 6.09 6.06 6.09 45.9K
09:45 6.10 6.12 6.10 6.11 24.1K
09:46 6.13 6.13 6.12 6.13 19.2K
09:47 6.13 6.15 6.12 6.14 17.4K
09:48 6.14 6.14 6.11 6.12 14.9K
09:49 6.13 6.13 6.12 6.13 26.7K
09:50 6.12 6.13 6.11 6.12 19.2K
09:51 6.12 6.13 6.11 6.13 5.0K
09:52 6.12 6.14 6.12 6.14 14.9K
09:53 6.15 6.15 6.12 6.12 7.4K
09:54 6.11 6.14 6.11 6.14 6.1K
09:55 6.14 6.14 6.13 6.13 4.0K
09:56 6.13 6.15 6.13 6.15 20.6K
09:57 6.15 6.15 6.13 6.15 8.4K
09:58 6.15 6.15 6.14 6.15 2.6K
09:59 6.13 6.13 6.13 6.13 14.6K
10:00 6.14 6.15 6.13 6.14 46.6K
10:01 6.13 6.15 6.13 6.13 6.7K
10:02 6.14 6.15 6.13 6.13 15.3K
10:03 6.13 6.14 6.12 6.12 25.1K
10:04 6.13 6.13 6.11 6.11 19.9K
10:05 6.12 6.12 6.09 6.10 34.1K
10:06 6.09 6.10 6.09 6.09 11.1K
10:07 6.10 6.12 6.10 6.12 61.5K
10:08 6.13 6.13 6.11 6.11 9.6K
10:09 6.10 6.12 6.10 6.11 16.1K
10:10 6.11 6.11 6.10 6.10 6.9K
10:11 6.10 6.11 6.09 6.09 77.8K
10:12 6.09 6.11 6.09 6.10 19.1K
10:13 6.11 6.11 6.09 6.09 14.8K
10:14 6.09 6.10 6.09 6.09 38.9K
10:15 6.10 6.10 6.09 6.10 3.6K
10:16 6.10 6.12 6.10 6.11 75.8K
10:17 6.11 6.11 6.10 6.11 53.7K
10:18 6.11 6.11 6.10 6.10 28.3K
10:19 6.09 6.09 6.08 6.09 54.3K
10:20 6.08 6.10 6.08 6.10 78.4K
10:21 6.11 6.12 6.11 6.12 9.5K
10:22 6.11 6.12 6.11 6.12 1.8K
10:23 6.13 6.14 6.13 6.14 6.9K
10:24 6.13 6.14 6.12 6.14 45.4K
10:25 6.14 6.15 6.13 6.15 17.0K
10:26 6.15 6.16 6.15 6.16 4.8K
10:27 6.16 6.16 6.14 6.15 6.9K
10:28 6.16 6.16 6.15 6.15 4.4K
10:29 6.15 6.15 6.12 6.12 15.6K
10:30 6.12 6.12 6.11 6.12 9.2K
10:31 6.12 6.12 6.11 6.11 2.2K
10:32 6.11 6.12 6.11 6.11 47.7K
10:33 6.12 6.12 6.12 6.12 0.9K
10:34 6.11 6.11 6.10 6.11 4.6K
10:35 6.11 6.11 6.10 6.11 16.4K
10:36 6.10 6.12 6.10 6.12 5.8K
10:37 6.12 6.12 6.11 6.12 1.1K
10:38 6.12 6.12 6.11 6.11 2.1K
10:39 6.11 6.12 6.11 6.12 22.5K
10:40 6.12 6.12 6.12 6.12 1.5K
10:41 6.11 6.13 6.11 6.13 4.7K
10:42 6.13 6.13 6.12 6.12 5.5K
10:43 6.13 6.13 6.12 6.13 10.4K
10:44 6.13 6.13 6.12 6.12 0.7K
10:45 6.14 6.14 6.13 6.13 60.1K
10:46 6.13 6.15 6.13 6.15 48.4K
10:47 6.13 6.16 6.13 6.16 85.7K
10:48 6.16 6.16 6.16 6.16 43.2K
10:49 6.15 6.17 6.15 6.17 105.8K
10:50 6.17 6.17 6.16 6.16 38.6K
10:51 6.16 6.16 6.14 6.14 48.5K
10:52 6.14 6.15 6.14 6.15 18.1K
10:53 6.16 6.17 6.15 6.15 66.7K
10:54 6.16 6.16 6.14 6.15 17.5K
10:55 6.14 6.15 6.13 6.13 122.4K
10:56 6.13 6.13 6.12 6.13 40.0K
10:57 6.13 6.13 6.12 6.12 4.2K
10:58 6.13 6.13 6.12 6.13 2.2K
10:59 6.13 6.14 6.12 6.14 7.9K
11:00 6.14 6.14 6.11 6.11 38.2K
11:01 6.12 6.12 6.11 6.11 11.4K
11:02 6.12 6.12 6.11 6.11 11.1K
11:03 6.12 6.12 6.11 6.11 8.4K
11:04 6.10 6.11 6.10 6.11 10.7K
11:05 6.10 6.11 6.10 6.11 5.1K
11:06 6.11 6.11 6.10 6.10 3.2K
11:07 6.10 6.11 6.10 6.10 21.6K
11:08 6.11 6.11 6.09 6.09 58.2K
11:09 6.10 6.10 6.09 6.09 3.2K
11:10 6.09 6.11 6.09 6.11 36.3K
11:11 6.10 6.10 6.09 6.09 19.4K
11:12 6.08 6.09 6.08 6.08 40.6K
11:13 6.07 6.10 6.07 6.10 45.2K
11:14 6.10 6.10 6.10 6.10 48.5K
11:15 6.10 6.11 6.10 6.11 51.1K
11:16 6.12 6.12 6.10 6.12 66.6K
11:17 6.12 6.13 6.12 6.13 15.7K
11:18 6.12 6.13 6.12 6.13 21.5K
11:19 6.12 6.13 6.11 6.11 18.9K
11:20 6.11 6.11 6.11 6.11 9.1K
11:21 6.10 6.10 6.09 6.09 24.4K
11:22 6.08 6.09 6.08 6.08 20.1K
11:23 6.08 6.08 6.07 6.07 10.5K
11:24 6.06 6.07 6.06 6.07 44.9K
11:25 6.07 6.07 6.06 6.06 19.0K
11:26 6.05 6.06 6.05 6.05 3.5K
11:27 6.05 6.07 6.05 6.06 41.0K
11:28 6.07 6.07 6.06 6.07 45.4K
11:29 6.07 6.07 6.06 6.07 9.0K
11:30 6.07 6.07 6.07 6.07 22.5K
11:31 6.07 6.08 6.07 6.07 13.6K
11:32 6.07 6.07 6.04 6.05 82.2K
11:33 6.06 6.06 6.05 6.06 17.4K
11:34 6.05 6.06 6.04 6.06 23.4K
11:35 6.06 6.06 6.05 6.05 32.2K
11:36 6.05 6.06 6.05 6.05 9.6K
11:37 6.06 6.06 6.06 6.06 36.6K
11:38 6.06 6.06 6.05 6.06 11.8K
11:39 6.05 6.05 6.05 6.05 2.2K
11:40 6.05 6.06 6.05 6.06 6.1K
11:41 6.06 6.06 6.06 6.06 2.0K
11:42 6.04 6.05 6.03 6.04 22.0K
11:43 6.03 6.05 6.03 6.04 72.8K
11:44 6.04 6.04 6.03 6.03 18.0K
11:45 6.03 6.04 6.03 6.03 4.7K
11:46 6.04 6.04 6.04 6.04 18.1K
11:47 6.04 6.04 6.03 6.04 17.4K
11:48 6.04 6.04 6.04 6.04 8.1K
11:49 6.04 6.04 6.02 6.03 22.9K
11:50 6.02 6.03 6.02 6.03 14.9K
11:51 6.03 6.03 6.01 6.03 32.4K
11:52 6.03 6.04 6.02 6.03 75.4K
11:53 6.03 6.03 6.02 6.02 40.1K
11:54 6.01 6.02 6.01 6.01 17.0K
11:55 6.01 6.02 6.00 6.01 42.1K
11:56 6.01 6.01 6.00 6.01 9.3K
11:57 6.01 6.02 6.01 6.02 13.6K
11:58 6.01 6.02 6.01 6.01 6.2K
11:59 6.02 6.02 6.01 6.01 18.7K
12:00 6.01 6.03 6.01 6.03 35.6K
12:01 6.03 6.03 6.03 6.03 1.5K
12:02 6.03 6.03 6.03 6.03 2.3K
12:03 6.04 6.04 6.04 6.04 36.2K
12:04 6.03 6.03 6.02 6.02 32.4K
12:05 6.02 6.03 6.02 6.03 15.3K
12:06 6.03 6.04 6.03 6.04 32.7K
12:07 6.03 6.04 6.03 6.04 7.3K
12:08 6.04 6.04 6.03 6.03 45.3K
12:09 6.04 6.04 6.01 6.02 44.5K
12:10 6.01 6.02 6.01 6.02 2.5K
12:11 6.02 6.03 6.02 6.02 56.5K
12:12 6.02 6.02 6.02 6.02 3.6K
12:13 6.02 6.02 6.02 6.02 15.0K
12:14 6.03 6.03 6.02 6.02 9.8K
12:15 6.02 6.03 6.02 6.03 31.0K
12:16 6.03 6.04 6.03 6.03 31.4K
12:17 6.03 6.03 6.03 6.03 17.1K
12:18 6.02 6.02 6.01 6.01 104.9K
12:19 6.01 6.01 5.99 5.99 134.0K
12:20 5.99 6.00 5.99 6.00 12.7K
12:21 6.00 6.00 5.98 5.99 38.2K
12:22 5.99 6.00 5.99 6.00 21.0K
12:23 5.99 5.99 5.98 5.99 8.7K
12:24 5.99 5.99 5.98 5.99 13.2K
12:25 5.98 5.99 5.98 5.99 1.8K
12:26 6.00 6.00 5.99 6.00 45.8K
12:27 6.02 6.02 6.01 6.02 33.8K
12:28 6.02 6.02 6.01 6.01 7.4K
12:29 6.01 6.01 6.00 6.00 5.0K
12:30 6.01 6.02 6.00 6.02 10.5K
12:31 6.03 6.04 6.03 6.04 43.0K
12:32 6.04 6.04 6.04 6.04 7.2K
12:33 6.04 6.04 6.03 6.03 13.7K
12:34 6.02 6.04 6.02 6.04 49.0K
12:35 6.04 6.04 6.03 6.04 11.4K
12:36 6.04 6.04 6.03 6.03 4.2K
12:37 6.03 6.03 6.03 6.03 2.1K
12:38 6.02 6.02 6.02 6.02 2.4K
12:39 6.02 6.02 6.01 6.02 42.4K
12:40 6.02 6.02 6.02 6.02 19.7K
12:41 6.02 6.02 6.00 6.00 21.7K
12:42 6.00 6.01 6.00 6.01 7.6K
12:43 6.01 6.01 6.00 6.01 8.9K
12:44 6.00 6.01 6.00 6.01 2.4K
12:45 6.01 6.02 6.01 6.02 29.4K
12:46 6.01 6.02 6.01 6.01 1.3K
12:47 6.01 6.02 6.01 6.02 10.7K
12:48 6.02 6.03 6.01 6.03 62.1K
12:49 6.02 6.04 6.02 6.03 48.2K
12:50 6.02 6.04 6.02 6.03 64.5K
12:51 6.03 6.03 6.01 6.02 49.0K
12:52 6.02 6.02 6.01 6.01 16.8K
12:53 6.01 6.02 6.01 6.02 3.1K
12:54 6.02 6.02 6.01 6.01 45.0K
12:55 6.02 6.02 6.01 6.01 20.3K
12:56 6.02 6.02 6.01 6.01 7.5K
12:57 6.02 6.02 6.01 6.01 15.3K
12:58 6.01 6.01 6.00 6.00 8.6K
12:59 6.01 6.01 6.00 6.00 8.8K
13:00 6.01 6.01 6.00 6.00 17.0K
13:01 6.01 6.01 6.00 6.00 13.3K
13:02 6.01 6.02 6.00 6.01 28.5K
13:03 6.01 6.02 6.01 6.02 8.3K
13:04 6.01 6.03 6.01 6.03 36.6K
13:05 6.04 6.04 6.02 6.03 49.9K
13:06 6.03 6.03 6.02 6.02 28.3K
13:08 6.02 6.02 6.02 6.02 2.4K
13:09 6.02 6.02 6.01 6.02 3.6K
13:10 6.02 6.02 6.02 6.02 2.5K
13:11 6.02 6.02 6.02 6.02 0.5K
13:12 6.02 6.02 6.02 6.02 0.9K
13:13 6.02 6.02 6.01 6.02 4.3K
13:14 6.01 6.02 6.01 6.01 3.4K
13:15 6.02 6.03 6.02 6.03 8.0K
13:16 6.03 6.03 6.01 6.01 30.2K
13:17 6.02 6.03 6.02 6.02 7.9K
13:18 6.02 6.03 6.02 6.02 7.7K
13:19 6.01 6.01 6.00 6.01 21.0K
13:20 6.00 6.02 6.00 6.02 23.7K
13:21 6.02 6.02 6.01 6.01 10.0K
13:22 6.01 6.01 6.01 6.01 1.6K
13:23 6.01 6.01 6.01 6.01 4.9K
13:24 6.00 6.01 6.00 6.00 18.7K
13:25 6.00 6.00 5.99 5.99 3.4K
13:26 5.99 5.99 5.98 5.98 10.4K
13:27 5.98 5.99 5.98 5.99 2.6K
13:28 5.99 6.00 5.98 6.00 31.9K
13:29 6.00 6.00 5.99 6.00 23.7K
13:30 6.00 6.01 6.00 6.01 6.4K
13:31 6.01 6.02 6.01 6.02 37.6K
13:32 6.01 6.02 6.01 6.01 4.3K
13:33 6.02 6.02 6.02 6.02 20.6K
13:34 6.01 6.02 6.01 6.02 11.0K
13:35 6.02 6.02 6.02 6.02 9.4K
13:36 6.02 6.02 6.02 6.02 5.1K
13:37 6.02 6.02 6.01 6.02 3.5K
13:38 6.02 6.02 6.01 6.02 11.8K
13:39 6.02 6.02 6.01 6.01 1.9K
13:40 6.03 6.04 6.02 6.04 52.0K
13:41 6.04 6.04 6.03 6.03 9.1K
13:42 6.03 6.04 6.02 6.03 47.1K
13:43 6.04 6.04 6.04 6.04 18.3K
13:44 6.04 6.05 6.03 6.04 38.8K
13:45 6.05 6.06 6.05 6.06 55.1K
13:46 6.06 6.06 6.06 6.06 9.1K
13:47 6.06 6.06 6.06 6.06 8.9K
13:48 6.06 6.06 6.05 6.05 20.8K
13:49 6.06 6.06 6.06 6.06 4.1K
13:50 6.06 6.07 6.06 6.07 14.6K
13:51 6.07 6.07 6.06 6.06 10.0K
13:52 6.06 6.07 6.06 6.07 2.1K
13:53 6.07 6.07 6.06 6.06 2.2K
13:54 6.06 6.07 6.06 6.07 8.1K
13:55 6.07 6.07 6.06 6.06 6.3K
13:56 6.06 6.06 6.05 6.05 17.6K
13:57 6.06 6.06 6.05 6.05 2.3K
13:58 6.05 6.06 6.04 6.05 20.8K
13:59 6.04 6.05 6.04 6.05 37.3K
14:00 6.04 6.05 6.04 6.04 19.1K
14:01 6.05 6.05 6.05 6.05 22.4K
14:02 6.05 6.05 6.04 6.04 6.0K
14:03 6.05 6.06 6.04 6.06 28.4K
14:04 6.05 6.05 6.05 6.05 6.8K
14:05 6.04 6.04 6.03 6.04 4.0K
14:06 6.03 6.03 6.03 6.03 1.5K
14:07 6.03 6.03 6.03 6.03 5.8K
14:08 6.03 6.03 6.02 6.03 1.6K
14:09 6.02 6.03 6.02 6.02 4.9K
14:10 6.02 6.03 6.01 6.03 29.6K
14:11 6.02 6.03 6.02 6.02 6.3K
14:12 6.02 6.02 6.02 6.02 1.9K
14:13 6.02 6.02 6.01 6.01 7.1K
14:14 6.02 6.02 6.01 6.02 9.5K
14:15 6.02 6.03 6.01 6.02 37.7K
14:16 6.02 6.03 6.02 6.03 3.3K
14:17 6.02 6.03 6.02 6.03 31.6K
14:18 6.03 6.04 6.03 6.03 16.2K
14:19 6.03 6.03 6.03 6.03 3.9K
14:20 6.01 6.02 6.01 6.02 11.3K
14:21 6.02 6.02 6.01 6.01 2.0K
14:22 6.02 6.02 6.02 6.02 2.5K
14:23 6.02 6.02 6.02 6.02 1.5K
14:24 6.02 6.02 6.02 6.02 7.5K
14:25 6.02 6.02 6.01 6.01 9.8K
14:26 6.02 6.02 6.01 6.02 13.9K
14:27 6.02 6.02 6.01 6.01 20.2K
14:28 6.02 6.02 6.02 6.02 3.5K
14:29 6.01 6.02 6.01 6.02 15.5K
14:30 6.03 6.03 6.02 6.03 66.6K
14:31 6.03 6.05 6.03 6.05 28.5K
14:32 6.05 6.05 6.04 6.05 8.3K
14:33 6.05 6.05 6.04 6.04 30.1K
14:34 6.04 6.04 6.03 6.03 12.2K
14:35 6.03 6.03 6.03 6.03 8.9K
14:36 6.03 6.03 6.02 6.02 4.1K
14:37 6.03 6.03 6.02 6.02 7.0K
14:38 6.03 6.03 6.01 6.01 16.7K
14:39 6.02 6.03 6.02 6.03 4.5K
14:40 6.03 6.03 6.03 6.03 2.2K
14:41 6.03 6.04 6.03 6.04 31.7K
14:42 6.04 6.04 6.02 6.02 24.4K
14:43 6.03 6.03 6.03 6.03 2.0K
14:44 6.03 6.03 6.03 6.03 0.3K
14:45 6.03 6.03 6.03 6.03 23.4K
14:46 6.02 6.03 6.01 6.02 57.8K
14:47 6.02 6.02 6.01 6.01 1.8K
14:48 6.02 6.02 6.02 6.02 0.7K
14:49 6.02 6.02 6.01 6.01 22.9K
14:50 6.02 6.02 6.00 6.01 53.0K
14:51 6.01 6.01 6.01 6.01 1.8K
14:52 6.01 6.01 6.00 6.01 15.1K
14:53 6.00 6.01 6.00 6.00 16.4K
14:54 6.01 6.01 6.00 6.01 3.7K
14:55 6.01 6.01 6.00 6.00 38.5K
14:56 5.99 5.99 5.98 5.98 19.7K
14:57 5.98 5.98 5.98 5.98 1.4K
14:58 5.99 5.99 5.98 5.99 5.5K
14:59 5.99 5.99 5.98 5.98 4.8K
15:00 5.99 6.00 5.99 6.00 33.0K
15:01 6.00 6.00 6.00 6.00 5.0K
15:02 6.00 6.00 6.00 6.00 2.6K
15:03 6.00 6.00 6.00 6.00 7.9K
15:04 5.99 6.00 5.99 6.00 8.8K
15:05 6.00 6.00 5.99 5.99 8.9K
15:06 6.00 6.00 5.99 6.00 4.3K
15:07 6.00 6.01 5.99 6.01 26.3K
15:08 6.01 6.01 6.01 6.01 3.3K
15:09 6.01 6.01 6.00 6.01 3.8K
15:10 6.01 6.02 6.00 6.00 38.8K
15:11 6.01 6.01 6.00 6.01 7.0K
15:12 6.01 6.02 6.01 6.02 25.7K
15:13 6.02 6.02 6.01 6.01 32.2K
15:14 6.01 6.01 6.00 6.00 8.1K
15:15 6.00 6.01 6.00 6.00 4.5K
15:16 6.01 6.01 6.00 6.01 8.7K
15:17 6.00 6.01 6.00 6.01 6.9K
15:18 6.00 6.01 6.00 6.01 3.2K
15:19 6.02 6.02 6.01 6.02 32.1K
15:20 6.02 6.02 6.01 6.01 13.6K
15:21 6.01 6.01 6.00 6.00 3.6K
15:22 6.00 6.01 6.00 6.01 2.2K
15:23 6.01 6.01 6.01 6.01 1.9K
15:24 6.01 6.01 6.00 6.01 7.0K
15:25 6.01 6.01 5.99 6.00 13.7K
15:26 6.00 6.00 5.99 6.00 4.6K
15:27 6.00 6.00 5.99 6.00 3.1K
15:28 6.00 6.00 5.99 5.99 11.8K
15:29 6.00 6.00 5.99 5.99 7.6K
15:30 5.99 6.00 5.99 6.00 43.7K
15:31 6.00 6.00 5.99 6.00 7.6K
15:32 6.00 6.00 6.00 6.00 10.9K
15:33 6.00 6.00 6.00 6.00 31.8K
15:34 6.00 6.00 5.99 6.00 7.8K
15:35 6.00 6.00 5.99 5.99 6.1K
15:36 6.00 6.00 6.00 6.00 13.3K
15:37 6.01 6.01 6.00 6.01 16.1K
15:38 6.01 6.02 6.01 6.02 36.2K
15:39 6.02 6.02 6.00 6.01 23.1K
15:40 6.00 6.01 6.00 6.01 33.8K
15:41 6.01 6.01 5.99 6.00 38.3K
15:42 6.00 6.01 6.00 6.01 26.7K
15:43 6.01 6.01 6.00 6.01 15.2K
15:44 6.02 6.03 6.01 6.02 86.8K
15:45 6.02 6.04 6.02 6.03 49.9K
15:46 6.04 6.04 6.03 6.03 20.5K
15:47 6.03 6.04 6.03 6.03 28.1K
15:48 6.02 6.03 6.02 6.02 29.7K
15:49 6.02 6.02 6.01 6.02 23.4K
15:50 6.02 6.03 6.02 6.03 38.8K
15:51 6.03 6.03 6.02 6.02 60.7K
15:52 6.02 6.02 6.01 6.01 11.5K
15:53 6.02 6.02 6.01 6.02 59.5K
15:54 6.01 6.02 6.01 6.02 12.9K
15:55 6.02 6.02 6.01 6.02 38.0K
15:56 6.01 6.01 6.01 6.01 105.1K
15:57 6.01 6.02 6.00 6.02 74.6K
15:58 6.01 6.02 6.01 6.02 90.9K
15:59 6.02 6.02 6.01 6.02 233.8K
16:00 6.02 6.02 6.02 6.02 847.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available